Indicators

Ishares ESG Advanced MSCI USA ETF (NQ: USXF )

45.43 +0.33 (+0.73%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	45.18	45.29	45.15	45.15	90,068	+0.05(+0.11%)
Mar 27, 2024	45.15	45.15	44.80	45.10	40,468	+0.24(+0.53%)
Mar 26, 2024	45.18	45.18	44.84	44.86	89,503	-0.14(-0.31%)
Mar 25, 2024	45.00	45.18	44.97	45.00	62,803	-0.08(-0.18%)
Mar 22, 2024	45.20	45.26	45.03	45.08	59,869	-0.15(-0.33%)
Mar 21, 2024	45.18	45.45	45.08	45.23	72,440	+0.55(+1.22%)
Mar 20, 2024	44.35	44.72	44.17	44.68	61,703	+0.40(+0.90%)
Mar 19, 2024	43.85	44.41	43.74	44.29	55,659	+0.24(+0.54%)
Mar 18, 2024	44.28	44.35	44.05	44.05	73,289	+0.15(+0.34%)
Mar 15, 2024	43.93	44.15	43.84	43.90	61,837	-0.42(-0.95%)
Mar 14, 2024	44.60	44.63	43.88	44.32	201,573	-0.35(-0.78%)
Mar 13, 2024	44.79	44.79	44.51	44.66	91,035	-0.18(-0.40%)
Mar 12, 2024	44.47	44.85	44.19	44.84	163,951	+0.62(+1.40%)
Mar 11, 2024	44.21	44.33	43.95	44.23	101,892	-0.14(-0.31%)
Mar 08, 2024	45.21	45.36	44.32	44.37	181,815	-0.58(-1.29%)
Mar 07, 2024	44.76	45.01	44.69	44.94	249,784	+0.53(+1.19%)
Mar 06, 2024	44.42	44.56	44.20	44.41	83,195	+0.48(+1.09%)
Mar 05, 2024	44.28	44.28	43.69	43.94	62,300	-0.39(-0.88%)
Mar 04, 2024	44.29	44.59	44.27	44.33	77,689	+0.26(+0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.